Atalaya Mining Copper SA (E5S1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.478468899522 | 4.18 | 4.22 | 4.16 | 213 | 4.20816901 | DE |
| 4 | -0.1 | -2.34741784038 | 4.26 | 4.5999999 | 4.16 | 1340 | 4.39671301 | DE |
| 12 | -0.3 | -6.7264573991 | 4.46 | 4.5999999 | 4.0199999 | 1954 | 4.27031657 | DE |
| 26 | -0.26 | -5.88235294118 | 4.42 | 4.9 | 3.9 | 1477 | 4.30662344 | DE |
| 52 | 0.42 | 11.2299465241 | 3.74 | 5.65 | 3.72 | 1430 | 4.50228208 | DE |
| 156 | -0.16 | -3.7037037037 | 4.32 | 5.65 | 3.64 | 1408 | 4.49637125 | DE |
| 260 | -0.16 | -3.7037037037 | 4.32 | 5.65 | 3.64 | 1408 | 4.49637125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737408420 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 300 |
| 1737149220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1737062820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1736976420 | 4.18 | -0.28 | -6.28 | 4.18 | 4.18 | 4.18 | 126 |
| 1736890020 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1736803620 | 4.46 | -0.08 | -1.76 | 4.46 | 4.46 | 4.46 | 1250 |
| 1736544420 | 4.54 | 0.08 | 1.79 | 4.5999999 | 4.5999999 | 4.54 | 973 |
| 1736458020 | 4.46 | 0.06 | 1.36 | 4.42 | 4.46 | 4.4 | 4002 |
| 1736371620 | 4.4 | -0.12 | -2.65 | 4.46 | 4.46 | 4.4 | 3100 |
| 1736285220 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 880 |
| 1736198820 | 4.5599999 | 0.14 | 3.17 | 4.5599999 | 4.5599999 | 4.5599999 | 17 |
| 1735939620 | 4.42 | 0.1 | 2.31 | 4.46 | 4.46 | 4.42 | 580 |
| 1735853220 | 4.32 | 0.12 | 2.86 | 4.28 | 4.32 | 4.28 | 1375 |
| 1735594020 | 4.2 | 0.16 | 3.96 | 4.26 | 4.26 | 4.2 | 2140 |
| 1735334820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734989220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734730020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1734643620 | 4.04 | -0.16 | -3.81 | 4.04 | 4.04 | 4.04 | 1300 |
| 1734557220 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2 | 4.2 | 150 |
| 1734470820 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.2 | 3258 |
| 1734384420 | 4.2 | -0.06 | -1.41 | 4.24 | 4.24 | 4.2 | 2400 |
| 1734125220 | 4.26 | -0.18 | -4.05 | 4.32 | 4.34 | 4.26 | 15120 |
| 1734038820 | 4.44 | 0.18 | 4.23 | 4.44 | 4.44 | 4.44 | 300 |
| 1733952420 | 4.26 | 0.06 | 1.43 | 4.26 | 4.26 | 4.26 | 2400 |
| 1733866020 | 4.2 | -0.1 | -2.33 | 4.24 | 4.26 | 4.2 | 12768 |
| 1733779620 | 4.3 | -0.02 | -0.46 | 4.26 | 4.32 | 4.26 | 1462 |
| 1733520420 | 4.32 | 0.04 | 0.93 | 4.32 | 4.32 | 4.32 | 1200 |
| 1733434020 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 300 |
| 1733347620 | 4.3 | 0.08 | 1.90 | 4.3 | 4.3 | 4.3 | 154 |
| 1733261220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1733174820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732915620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732829220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732742820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732656420 | 4.22 | -0.08 | -1.86 | 4.22 | 4.22 | 4.22 | 101 |
| 1732570020 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 700 |
| 1732310820 | 4.26 | 0.2 | 4.93 | 4.26 | 4.26 | 4.26 | 500 |
| 1732224420 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732138020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732051620 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.0599999 | 643 |
| 1731965160 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731705960 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 500 |
| 1731619560 | 4.0199999 | -0.32 | -7.37 | 4.0199999 | 4.0199999 | 4.0199999 | 861 |
| 1731533220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731446820 | 4.34 | -0.12 | -2.69 | 4.3 | 4.34 | 4.3 | 1714 |
| 1731360360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731101160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731014760 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730928360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730841960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730755560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730496360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730409960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730323560 | 4.46 | 0.06 | 1.36 | 4.46 | 4.46 | 4.46 | 12 |
| 1730233620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730147220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729888020 | 4.4 | -0.06 | -1.35 | 4.44 | 4.44 | 4.4 | 800 |
| 1729801560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729715160 | 4.46 | 0.08 | 1.83 | 4.46 | 4.46 | 4.46 | 211 |
| 1729628760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
